Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.880 | 8.050 | 7.880 | 8.050 | 1,853,710 | +0.26(+3.34%) |
May 29, 2008 | 7.830 | 8.030 | 7.760 | 7.790 | 1,721,728 | -0.23(-2.87%) |
May 28, 2008 | 7.810 | 8.090 | 7.760 | 8.020 | 2,164,780 | +0.12(+1.52%) |
May 27, 2008 | 8.050 | 8.070 | 7.900 | 7.900 | 1,682,784 | -0.22(-2.71%) |
May 26, 2008 | 8.130 | 8.160 | 8.100 | 8.120 | 507,799 | +0.02(+0.25%) |
May 23, 2008 | 8.200 | 8.260 | 7.970 | 8.100 | 1,434,857 | -0.03(-0.37%) |
May 22, 2008 | 8.150 | 8.350 | 7.850 | 8.130 | 2,218,835 | -0.04(-0.49%) |
May 21, 2008 | 7.900 | 8.340 | 7.870 | 8.170 | 4,258,568 | +0.31(+3.94%) |
May 20, 2008 | 7.650 | 7.940 | 7.650 | 7.860 | 2,420,288 | +0.20(+2.61%) |
May 19, 2008 | 7.590 | 7.690 | 7.450 | 7.660 | 1,742,149 | +0.00(+0.00%) |
May 16, 2008 | 7.590 | 7.690 | 7.450 | 7.660 | 1,742,149 | +0.21(+2.82%) |
May 15, 2008 | 7.300 | 7.480 | 7.260 | 7.450 | 806,589 | +0.37(+5.23%) |
May 14, 2008 | 7.150 | 7.300 | 7.060 | 7.080 | 747,716 | -0.08(-1.12%) |
May 13, 2008 | 7.150 | 7.270 | 7.080 | 7.160 | 905,880 | -0.18(-2.45%) |
May 12, 2008 | 7.400 | 7.450 | 7.290 | 7.340 | 1,361,067 | -0.11(-1.48%) |
May 09, 2008 | 7.260 | 7.480 | 7.160 | 7.450 | 1,770,090 | +0.15(+2.05%) |
May 08, 2008 | 7.200 | 7.330 | 7.150 | 7.300 | 1,124,968 | +0.19(+2.67%) |
May 07, 2008 | 6.990 | 7.200 | 6.910 | 7.110 | 2,716,771 | +0.10(+1.43%) |
May 06, 2008 | 6.920 | 7.150 | 6.920 | 7.010 | 1,398,931 | +0.08(+1.15%) |
May 05, 2008 | 6.930 | 7.030 | 6.810 | 6.930 | 2,528,710 | +0.14(+2.06%) |
May 02, 2008 | 6.970 | 7.080 | 6.790 | 6.790 | 1,083,816 | +0.09(+1.34%) |
May 01, 2008 | 6.710 | 6.780 | 6.700 | 6.700 | 645,520 | -0.17(-2.47%) |
Apr 30, 2008 | 6.570 | 6.900 | 6.510 | 6.870 | 1,633,969 | +0.43(+6.68%) |
Apr 29, 2008 | 6.590 | 6.700 | 6.440 | 6.440 | 1,361,123 | -0.36(-5.29%) |
Apr 28, 2008 | 6.880 | 7.090 | 6.800 | 6.800 | 1,792,827 | -0.12(-1.73%) |
Apr 25, 2008 | 6.770 | 6.920 | 6.710 | 6.920 | 1,549,749 | +0.32(+4.85%) |
Apr 24, 2008 | 6.990 | 6.990 | 6.600 | 6.600 | 1,786,824 | -0.42(-5.98%) |
Apr 23, 2008 | 7.210 | 7.340 | 7.020 | 7.020 | 1,621,396 | -0.38(-5.14%) |
Apr 22, 2008 | 7.200 | 7.450 | 7.180 | 7.400 | 1,645,803 | +0.24(+3.35%) |
Apr 21, 2008 | 7.430 | 7.430 | 7.120 | 7.160 | 2,410,838 | -0.22(-2.98%) |
Apr 18, 2008 | 7.490 | 7.490 | 7.340 | 7.380 | 2,191,943 | -0.28(-3.66%) |
Apr 17, 2008 | 7.730 | 7.750 | 7.600 | 7.660 | 816,639 | -0.09(-1.16%) |
Apr 16, 2008 | 7.490 | 7.760 | 7.490 | 7.750 | 1,605,306 | +0.31(+4.17%) |
Apr 15, 2008 | 7.480 | 7.490 | 7.390 | 7.440 | 913,249 | +0.02(+0.27%) |
Apr 14, 2008 | 7.290 | 7.460 | 7.280 | 7.420 | 1,276,455 | +0.12(+1.64%) |
Apr 11, 2008 | 7.450 | 7.540 | 7.300 | 7.300 | 1,905,484 | -0.20(-2.67%) |
Apr 10, 2008 | 7.580 | 7.690 | 7.460 | 7.500 | 2,501,306 | -0.08(-1.06%) |
Apr 09, 2008 | 7.420 | 7.600 | 7.360 | 7.580 | 1,652,247 | +0.16(+2.16%) |
Apr 08, 2008 | 7.310 | 7.560 | 7.280 | 7.420 | 2,906,537 | +0.00(+0.00%) |
Apr 07, 2008 | 7.270 | 7.520 | 7.270 | 7.420 | 2,395,540 | +0.20(+2.77%) |
Apr 04, 2008 | 7.350 | 7.460 | 7.150 | 7.220 | 2,257,526 | -0.06(-0.82%) |
Apr 03, 2008 | 7.140 | 7.390 | 7.140 | 7.280 | 2,147,205 | +0.10(+1.39%) |
Apr 02, 2008 | 6.930 | 7.200 | 6.930 | 7.180 | 2,575,788 | +0.34(+4.97%) |
Apr 01, 2008 | 6.750 | 7.000 | 6.750 | 6.840 | 1,707,142 | -0.24(-3.39%) |
Mar 31, 2008 | 7.150 | 7.230 | 6.990 | 7.080 | 3,403,989 | -0.03(-0.42%) |
Mar 28, 2008 | 6.770 | 7.140 | 6.640 | 7.110 | 6,094,233 | +0.36(+5.33%) |
Mar 27, 2008 | 6.900 | 6.900 | 6.680 | 6.750 | 1,990,769 | -0.17(-2.46%) |
Mar 26, 2008 | 7.060 | 7.110 | 6.860 | 6.920 | 4,995,665 | -0.10(-1.42%) |
Mar 25, 2008 | 6.750 | 7.050 | 6.690 | 7.020 | 3,902,326 | +0.50(+7.67%) |
Mar 24, 2008 | 6.770 | 6.870 | 6.520 | 6.520 | 3,411,331 | -0.31(-4.54%) |
Mar 21, 2008 | 6.230 | 7.000 | 6.230 | 6.830 | 4,017,818 | +0.00(+0.00%) |
Mar 20, 2008 | 6.230 | 7.000 | 6.230 | 6.830 | 4,017,818 | -0.02(-0.29%) |
Mar 19, 2008 | 7.200 | 7.200 | 6.850 | 6.850 | 6,862,047 | -0.49(-6.68%) |
Mar 18, 2008 | 7.490 | 7.630 | 7.330 | 7.340 | 5,709,611 | -0.01(-0.14%) |
Mar 17, 2008 | 7.480 | 7.530 | 7.200 | 7.350 | 3,215,531 | -0.07(-0.94%) |
Mar 14, 2008 | 7.270 | 7.460 | 7.250 | 7.420 | 4,021,566 | +0.22(+3.06%) |
Mar 13, 2008 | 7.110 | 7.240 | 7.000 | 7.200 | 4,406,932 | +0.15(+2.13%) |
Mar 12, 2008 | 6.950 | 7.070 | 6.850 | 7.050 | 5,590,098 | +0.15(+2.17%) |
Mar 11, 2008 | 7.050 | 7.120 | 6.810 | 6.900 | 5,787,471 | +0.05(+0.73%) |
Mar 10, 2008 | 7.050 | 7.120 | 6.830 | 6.850 | 3,902,566 | -0.33(-4.60%) |
Mar 07, 2008 | 7.480 | 7.480 | 7.170 | 7.180 | 6,666,126 | -0.31(-4.14%) |
Mar 06, 2008 | 6.680 | 7.550 | 6.560 | 7.490 | 13,906,798 | +0.84(+12.63%) |
Mar 05, 2008 | 6.750 | 6.800 | 6.540 | 6.650 | 4,301,878 | +0.08(+1.22%) |
Mar 04, 2008 | 6.820 | 6.940 | 6.500 | 6.570 | 2,185,242 | -0.34(-4.92%) |